Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.938 | 6.938 | 6.781 | 6.898 | 5,779,630 | -0.01(-0.14%) |
Sep 27, 2018 | 6.840 | 6.938 | 6.800 | 6.908 | 2,718,914 | +0.11(+1.59%) |
Sep 26, 2018 | 6.732 | 6.918 | 6.712 | 6.800 | 4,866,965 | +0.04(+0.58%) |
Sep 25, 2018 | 6.800 | 6.854 | 6.746 | 6.761 | 2,924,729 | +0.00(+0.00%) |
Sep 24, 2018 | 6.879 | 6.918 | 6.742 | 6.761 | 3,435,689 | -0.16(-2.27%) |
Sep 21, 2018 | 7.016 | 7.016 | 6.888 | 6.918 | 3,932,553 | -0.10(-1.40%) |
Sep 20, 2018 | 7.055 | 7.114 | 6.977 | 7.016 | 4,401,625 | -0.01(-0.14%) |
Sep 19, 2018 | 7.065 | 7.173 | 7.006 | 7.026 | 3,866,460 | -0.02(-0.28%) |
Sep 18, 2018 | 6.996 | 7.084 | 6.967 | 7.045 | 3,342,104 | +0.09(+1.27%) |
Sep 17, 2018 | 6.986 | 7.084 | 6.928 | 6.957 | 4,283,119 | -0.02(-0.28%) |
Sep 14, 2018 | 6.947 | 7.006 | 6.869 | 6.977 | 4,290,457 | +0.05(+0.71%) |
Sep 13, 2018 | 6.908 | 6.986 | 6.888 | 6.928 | 3,254,357 | +0.10(+1.43%) |
Sep 12, 2018 | 6.732 | 6.898 | 6.702 | 6.830 | 6,239,646 | +0.17(+2.50%) |
Sep 11, 2018 | 6.634 | 6.722 | 6.541 | 6.663 | 4,198,968 | +0.01(+0.15%) |
Sep 10, 2018 | 6.663 | 6.701 | 6.546 | 6.653 | 3,292,154 | +0.00(+0.00%) |
Sep 07, 2018 | 6.604 | 6.673 | 6.526 | 6.653 | 4,475,481 | +0.02(+0.30%) |
Sep 06, 2018 | 6.614 | 6.737 | 6.604 | 6.634 | 3,408,771 | -0.01(-0.15%) |
Sep 05, 2018 | 6.771 | 6.771 | 6.614 | 6.644 | 5,305,982 | -0.14(-2.02%) |
Sep 04, 2018 | 6.859 | 6.908 | 6.702 | 6.781 | 6,306,070 | -0.17(-2.40%) |
Aug 31, 2018 | 6.947 | 6.947 | 6.947 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.084 | 7.084 | 6.913 | 6.996 | 3,980,303 | -0.14(-1.92%) |
Aug 29, 2018 | 6.957 | 7.143 | 6.957 | 7.133 | 4,508,695 | +0.14(+1.96%) |
Aug 28, 2018 | 7.300 | 7.300 | 6.938 | 6.996 | 6,681,562 | -0.23(-3.12%) |
Aug 27, 2018 | 6.928 | 7.256 | 6.918 | 7.222 | 9,966,991 | +0.37(+5.44%) |
Aug 24, 2018 | 6.908 | 6.967 | 6.761 | 6.849 | 3,164,391 | +0.00(+0.00%) |
Aug 23, 2018 | 6.957 | 7.016 | 6.830 | 6.849 | 3,882,556 | -0.13(-1.83%) |
Aug 22, 2018 | 6.849 | 7.001 | 6.761 | 6.977 | 5,101,711 | +0.16(+2.30%) |
Aug 21, 2018 | 6.595 | 6.888 | 6.575 | 6.820 | 11,749,629 | +0.25(+3.88%) |
Aug 20, 2018 | 6.555 | 6.614 | 6.423 | 6.565 | 6,686,056 | -0.01(-0.15%) |
Aug 17, 2018 | 6.418 | 6.614 | 6.418 | 6.575 | 4,521,813 | +0.13(+1.98%) |
Aug 16, 2018 | 6.644 | 6.771 | 6.399 | 6.448 | 14,270,076 | -0.21(-3.09%) |
Aug 15, 2018 | 6.800 | 6.810 | 6.546 | 6.653 | 9,354,995 | -0.26(-3.82%) |
Aug 14, 2018 | 6.761 | 6.952 | 6.746 | 6.918 | 4,857,373 | +0.19(+2.77%) |
Aug 13, 2018 | 6.800 | 6.859 | 6.644 | 6.732 | 7,109,770 | -0.12(-1.72%) |
Aug 10, 2018 | 6.888 | 6.903 | 6.742 | 6.849 | 5,567,664 | -0.11(-1.55%) |
Aug 09, 2018 | 7.280 | 7.280 | 6.957 | 6.957 | 7,835,267 | -0.32(-4.44%) |
Aug 08, 2018 | 7.339 | 7.339 | 7.236 | 7.280 | 3,419,904 | -0.03(-0.40%) |
Aug 07, 2018 | 7.427 | 7.447 | 7.300 | 7.310 | 4,407,816 | -0.05(-0.67%) |
Aug 06, 2018 | 7.300 | 7.408 | 7.300 | 7.359 | 5,299,165 | +0.04(+0.54%) |
Aug 03, 2018 | 7.231 | 7.320 | 7.173 | 7.320 | 2,736,785 | +0.09(+1.22%) |
Aug 02, 2018 | 7.212 | 7.251 | 7.138 | 7.231 | 4,639,329 | -0.05(-0.67%) |
Aug 01, 2018 | 7.251 | 7.378 | 7.236 | 7.280 | 3,693,157 | -0.02(-0.27%) |
Jul 31, 2018 | 7.251 | 7.398 | 7.241 | 7.300 | 8,593,383 | -0.08(-1.06%) |
Jul 30, 2018 | 7.339 | 7.418 | 7.261 | 7.378 | 5,320,730 | +0.08(+1.07%) |
Jul 27, 2018 | 7.280 | 7.437 | 7.212 | 7.300 | 8,051,457 | +0.02(+0.27%) |
Jul 26, 2018 | 6.986 | 7.394 | 6.908 | 7.280 | 16,444,046 | +0.37(+5.39%) |
Jul 25, 2018 | 6.810 | 7.006 | 6.781 | 6.908 | 11,889,666 | +0.08(+1.15%) |
Jul 24, 2018 | 6.644 | 6.884 | 6.585 | 6.830 | 9,314,051 | +0.26(+4.03%) |
Jul 23, 2018 | 6.428 | 6.585 | 6.330 | 6.565 | 4,037,788 | +0.05(+0.75%) |
Jul 20, 2018 | 6.614 | 6.673 | 6.487 | 6.516 | 2,947,051 | -0.03(-0.45%) |
Jul 19, 2018 | 6.536 | 6.653 | 6.487 | 6.546 | 6,498,171 | -0.08(-1.18%) |
Jul 18, 2018 | 6.506 | 6.673 | 6.428 | 6.624 | 5,086,670 | +0.13(+1.96%) |
Jul 17, 2018 | 6.467 | 6.575 | 6.423 | 6.497 | 7,807,617 | -0.07(-1.04%) |
Jul 16, 2018 | 6.565 | 6.663 | 6.457 | 6.565 | 4,743,582 | -0.07(-1.03%) |
Jul 13, 2018 | 6.683 | 6.702 | 6.595 | 6.634 | 4,734,999 | -0.09(-1.31%) |
Jul 12, 2018 | 6.830 | 6.918 | 6.712 | 6.722 | 4,562,047 | -0.08(-1.15%) |
Jul 11, 2018 | 6.791 | 6.869 | 6.751 | 6.800 | 3,910,665 | -0.09(-1.28%) |
Jul 10, 2018 | 6.840 | 6.923 | 6.776 | 6.888 | 4,463,288 | +0.06(+0.86%) |
Jul 09, 2018 | 6.869 | 6.928 | 6.712 | 6.830 | 9,078,483 | +0.01(+0.14%) |
Jul 06, 2018 | 6.830 | 6.928 | 6.781 | 6.820 | 7,248,118 | -0.01(-0.14%) |
Jul 05, 2018 | 6.546 | 6.859 | 6.526 | 6.830 | 11,797,001 | +0.33(+5.13%) |
Jul 03, 2018 | 6.497 | 6.497 | 6.497 | 0 | +0.28(+4.57%) |